Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 176.23 178.03 175.10 177.33 313,744 +1.63(+0.93%)
Oct 30, 2017 175.91 175.91 173.77 175.70 402,203 -0.91(-0.52%)
Oct 27, 2017 177.10 177.25 175.77 176.61 356,213 -0.32(-0.18%)
Oct 26, 2017 176.16 178.38 176.16 176.93 246,793 +1.16(+0.66%)
Oct 25, 2017 175.01 176.22 173.77 175.77 284,651 +0.87(+0.50%)
Oct 24, 2017 174.48 175.91 173.98 174.91 298,135 +0.86(+0.49%)
Oct 23, 2017 173.47 174.63 172.11 174.05 397,957 +0.55(+0.32%)
Oct 20, 2017 170.89 174.06 170.78 173.50 856,199 +3.27(+1.92%)
Oct 19, 2017 167.77 170.41 166.05 170.23 541,317 +1.97(+1.17%)
Oct 18, 2017 168.04 170.23 167.68 168.25 438,984 +0.63(+0.38%)
Oct 17, 2017 166.24 167.65 165.72 167.62 244,108 +1.60(+0.96%)
Oct 16, 2017 165.77 166.13 164.25 166.02 344,288 +0.33(+0.20%)
Oct 13, 2017 166.49 166.99 165.31 165.70 568,390 -0.73(-0.44%)
Oct 12, 2017 166.48 167.35 165.80 166.43 332,598 +0.06(+0.03%)
Oct 11, 2017 165.89 166.38 164.09 166.37 456,052 +0.14(+0.08%)
Oct 10, 2017 167.41 167.41 165.18 166.23 413,970 -0.43(-0.26%)
Oct 09, 2017 168.01 168.34 166.46 166.66 350,100 -1.17(-0.70%)
Oct 06, 2017 169.09 169.33 167.68 167.83 233,322 -1.14(-0.67%)
Oct 05, 2017 169.46 169.78 167.78 168.97 346,420 -0.23(-0.14%)
Oct 04, 2017 171.06 171.36 168.74 169.20 415,023 -1.81(-1.06%)
Oct 03, 2017 170.49 171.52 169.51 171.01 361,344 +0.59(+0.35%)
Oct 02, 2017 168.99 170.47 168.58 170.42 344,675 +2.20(+1.31%)
Sep 29, 2017 167.26 169.38 166.33 168.22 530,515 +0.96(+0.58%)
Sep 28, 2017 166.97 168.01 164.91 167.26 556,316 +0.08(+0.05%)
Sep 27, 2017 168.83 172.04 166.53 167.17 1,127,571 -0.89(-0.53%)
Sep 26, 2017 164.31 169.25 163.44 168.06 1,417,071 +8.53(+5.35%)
Sep 25, 2017 157.79 160.06 155.03 159.53 949,659 +2.06(+1.30%)
Sep 22, 2017 156.66 157.88 156.02 157.48 404,583 +1.36(+0.87%)
Sep 21, 2017 155.97 156.79 154.67 156.11 703,536 +2.70(+1.76%)
Sep 20, 2017 152.55 153.62 151.84 153.41 242,270 +1.13(+0.74%)
Sep 19, 2017 152.33 152.78 151.51 152.28 200,379 +0.10(+0.07%)
Sep 18, 2017 151.30 152.31 150.17 152.18 242,207 +1.02(+0.67%)
Sep 15, 2017 150.66 151.22 149.81 151.16 378,932 +0.35(+0.23%)
Sep 14, 2017 150.38 151.18 149.37 150.82 341,479 +0.97(+0.65%)
Sep 13, 2017 150.18 151.18 149.83 149.85 210,060 -0.59(-0.39%)
Sep 12, 2017 149.10 150.53 147.79 150.44 182,996 +1.79(+1.21%)
Sep 11, 2017 149.43 150.71 147.57 148.64 241,536 +0.02(+0.01%)
Sep 08, 2017 147.32 149.84 146.89 148.62 221,227 +1.01(+0.68%)
Sep 07, 2017 146.82 147.69 146.30 147.62 267,375 +0.95(+0.65%)
Sep 06, 2017 147.11 147.94 145.84 146.66 329,811 -0.45(-0.30%)
Sep 05, 2017 147.27 148.22 145.59 147.11 249,427 -0.55(-0.37%)
Sep 01, 2017 147.11 148.20 145.94 147.66 208,928 +0.86(+0.59%)
Aug 31, 2017 146.80 148.18 146.57 146.80 275,254 +0.24(+0.17%)
Aug 30, 2017 145.24 146.98 144.85 146.56 183,646 +1.30(+0.89%)
Aug 29, 2017 145.47 146.36 145.06 145.26 244,201 -1.04(-0.71%)
Aug 28, 2017 148.00 148.21 145.95 146.30 275,336 -1.93(-1.30%)
Aug 25, 2017 148.24 149.12 147.71 148.22 152,774 +0.55(+0.37%)
Aug 24, 2017 147.71 148.89 146.96 147.68 160,098 +0.47(+0.32%)
Aug 23, 2017 148.87 148.95 146.96 147.21 249,666 -2.27(-1.52%)
Aug 22, 2017 147.83 149.74 147.22 149.48 281,399 +1.70(+1.15%)
Aug 21, 2017 147.92 148.52 146.93 147.78 381,808 -0.21(-0.14%)
Aug 18, 2017 149.48 150.66 147.96 147.99 278,524 -1.94(-1.29%)
Aug 17, 2017 152.24 152.52 149.92 149.93 140,298 -2.38(-1.56%)
Aug 16, 2017 151.15 153.13 150.67 152.31 215,001 +1.35(+0.89%)
Aug 15, 2017 150.36 151.44 149.81 150.96 180,326 +0.59(+0.39%)
Aug 14, 2017 148.96 150.75 148.29 150.37 160,544 +2.61(+1.76%)
Aug 11, 2017 147.02 148.32 146.82 147.77 254,979 +0.05(+0.03%)
Aug 10, 2017 150.65 150.79 146.59 147.72 403,229 -3.30(-2.19%)
Aug 09, 2017 149.47 151.45 148.60 151.03 332,185 +1.23(+0.82%)
Aug 08, 2017 151.14 151.18 149.53 149.80 195,315 -1.45(-0.96%)
Aug 07, 2017 152.50 153.41 150.94 151.25 247,972 -1.18(-0.77%)
Aug 04, 2017 153.76 153.76 151.60 152.43 194,010 -1.01(-0.66%)
Aug 03, 2017 152.53 154.06 152.30 153.44 253,413 +0.40(+0.26%)
Aug 02, 2017 154.29 154.29 151.61 153.04 181,132 -1.23(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.